Rishi Techtex Limited (BOM:523021)
India · Delayed Price · Currency is INR 44.90
+0.45 (1.01%)
At close: Oct 1, 2026
Rishi Techtex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 46.05 | 46.05 | 43.05 | 44.90 | 44.90 | 1.01% | 668 |
| Sep 30, 2026 | 44.99 | 45.50 | 42.27 | 44.45 | 44.45 | 2.58% | 1,038 |
| Sep 29, 2026 | 45.50 | 47.85 | 42.30 | 43.33 | 43.33 | -8.55% | 2,484 |
| Sep 28, 2026 | 46.51 | 49.45 | 46.00 | 47.38 | 47.38 | -0.17% | 8,692 |
| Sep 25, 2026 | 42.10 | 47.96 | 42.00 | 47.46 | 47.46 | 12.65% | 29,909 |
| Sep 24, 2026 | 40.98 | 42.60 | 40.67 | 42.13 | 42.13 | 1.01% | 9,544 |
| Sep 23, 2026 | 39.15 | 42.00 | 39.10 | 41.71 | 41.71 | 2.78% | 2,487 |
| Sep 22, 2026 | 37.60 | 42.00 | 37.60 | 40.58 | 40.58 | 4.08% | 16,524 |
| Sep 21, 2026 | 39.98 | 39.98 | 38.00 | 38.99 | 38.99 | 1.54% | 1,105 |
| Sep 18, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -3.49% | 50 |
| Sep 17, 2026 | 38.35 | 39.97 | 38.32 | 39.79 | 39.79 | -0.13% | 1,521 |
| Sep 16, 2026 | 40.70 | 40.70 | 39.00 | 39.84 | 39.84 | 0.38% | 243 |
| Sep 15, 2026 | 43.00 | 43.00 | 38.63 | 39.69 | 39.69 | -0.03% | 1,767 |
| Sep 11, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | -0.75% | 107 |
| Sep 10, 2026 | 40.60 | 40.60 | 39.99 | 40.00 | 40.00 | - | 2,007 |
| Sep 9, 2026 | 38.91 | 40.40 | 38.91 | 40.00 | 40.00 | 1.91% | 625 |
| Sep 8, 2026 | 39.00 | 39.70 | 38.10 | 39.25 | 39.25 | -1.80% | 314 |
| Sep 7, 2026 | 38.05 | 40.36 | 38.05 | 39.97 | 39.97 | -1.06% | 388 |
| Sep 4, 2026 | 38.98 | 42.39 | 38.01 | 40.40 | 40.40 | 3.64% | 2,123 |
| Sep 3, 2026 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - | 30 |
| Sep 2, 2026 | 37.81 | 38.98 | 37.81 | 38.98 | 38.98 | -1.04% | 11 |
| Sep 1, 2026 | 39.49 | 39.49 | 39.39 | 39.39 | 39.39 | -0.86% | 56 |
| Aug 31, 2026 | 36.00 | 40.00 | 36.00 | 39.73 | 39.73 | -0.18% | 185 |
| Aug 28, 2026 | 37.99 | 39.85 | 37.99 | 39.80 | 39.80 | 6.53% | 1,190 |
| Aug 27, 2026 | 37.99 | 37.99 | 37.35 | 37.36 | 37.36 | 0.57% | 460 |
| Aug 26, 2026 | 39.47 | 39.47 | 37.00 | 37.15 | 37.15 | -2.88% | 3,954 |
| Aug 25, 2026 | 39.80 | 39.80 | 38.22 | 38.25 | 38.25 | 1.06% | 210 |
| Aug 24, 2026 | 38.05 | 39.00 | 36.66 | 37.85 | 37.85 | -0.47% | 10,809 |
| Aug 21, 2026 | 40.31 | 43.95 | 37.97 | 38.03 | 38.03 | -4.95% | 14,865 |
| Aug 20, 2026 | 44.85 | 44.85 | 39.90 | 40.01 | 40.01 | -3.80% | 1,711 |
| Aug 19, 2026 | 42.80 | 42.80 | 39.50 | 41.59 | 41.59 | 2.26% | 840 |
| Aug 18, 2026 | 41.93 | 41.93 | 39.32 | 40.67 | 40.67 | -2.00% | 563 |
| Aug 17, 2026 | 41.39 | 41.80 | 37.60 | 41.50 | 41.50 | 1.24% | 1,096 |
| Aug 14, 2026 | 42.14 | 42.14 | 38.90 | 40.99 | 40.99 | -0.77% | 706 |
| Aug 13, 2026 | 40.29 | 42.30 | 40.29 | 41.31 | 41.31 | 2.53% | 940 |
| Aug 12, 2026 | 38.59 | 42.57 | 38.59 | 40.29 | 40.29 | -0.89% | 705 |
| Aug 11, 2026 | 39.15 | 42.00 | 39.15 | 40.65 | 40.65 | -3.19% | 1,643 |
| Aug 10, 2026 | 42.68 | 42.68 | 41.21 | 41.99 | 41.99 | -1.66% | 1,065 |
| Aug 7, 2026 | 40.50 | 43.39 | 38.40 | 42.70 | 42.70 | 2.64% | 1,925 |
| Aug 6, 2026 | 39.40 | 42.00 | 39.40 | 41.60 | 41.60 | 5.61% | 356 |
| Aug 5, 2026 | 40.60 | 40.60 | 38.61 | 39.39 | 39.39 | -2.01% | 314 |
| Aug 4, 2026 | 38.01 | 40.30 | 38.01 | 40.20 | 40.20 | 5.29% | 445 |
| Aug 3, 2026 | 47.99 | 47.99 | 38.00 | 38.18 | 38.18 | -4.84% | 5,269 |
| Jul 31, 2026 | 43.69 | 43.69 | 39.20 | 40.12 | 40.12 | -1.16% | 1,260 |
| Jul 30, 2026 | 43.99 | 43.99 | 39.31 | 40.59 | 40.59 | -0.54% | 1,714 |
| Jul 29, 2026 | 39.19 | 45.70 | 38.26 | 40.81 | 40.81 | 5.13% | 15,372 |
| Jul 28, 2026 | 41.25 | 41.25 | 37.30 | 38.82 | 38.82 | -5.96% | 2,490 |
| Jul 27, 2026 | 40.50 | 42.44 | 37.87 | 41.28 | 41.28 | 1.75% | 464 |
| Jul 24, 2026 | 42.90 | 42.90 | 37.05 | 40.57 | 40.57 | 4.03% | 4,092 |
| Jul 23, 2026 | 38.00 | 39.00 | 37.35 | 39.00 | 39.00 | - | 7 |